Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 56.42 | 56.90 | 56.12 | 56.83 | 325,293 | +0.01(+0.01%) |
Sep 26, 2013 | 56.90 | 57.15 | 56.58 | 56.83 | 291,393 | +0.03(+0.04%) |
Sep 25, 2013 | 56.91 | 57.08 | 56.62 | 56.80 | 483,526 | -0.08(-0.13%) |
Sep 24, 2013 | 56.99 | 57.42 | 56.59 | 56.88 | 434,524 | -0.13(-0.22%) |
Sep 23, 2013 | 57.25 | 57.49 | 56.85 | 57.00 | 455,268 | -0.14(-0.25%) |
Sep 20, 2013 | 58.37 | 58.64 | 57.12 | 57.15 | 496,533 | -1.10(-1.88%) |
Sep 19, 2013 | 58.60 | 58.78 | 57.98 | 58.24 | 187,502 | -0.34(-0.58%) |
Sep 18, 2013 | 58.29 | 58.85 | 57.74 | 58.58 | 481,749 | +0.14(+0.25%) |
Sep 17, 2013 | 57.94 | 58.50 | 57.59 | 58.44 | 304,673 | +0.52(+0.90%) |
Sep 16, 2013 | 57.58 | 58.02 | 57.20 | 57.91 | 195,967 | +0.72(+1.25%) |
Sep 13, 2013 | 57.32 | 57.47 | 56.29 | 57.20 | 359,243 | -0.13(-0.22%) |
Sep 12, 2013 | 57.05 | 57.56 | 56.67 | 57.32 | 1,009,222 | +0.37(+0.65%) |
Sep 11, 2013 | 56.21 | 56.95 | 56.11 | 56.95 | 161,927 | +0.62(+1.09%) |
Sep 10, 2013 | 55.76 | 56.38 | 55.49 | 56.34 | 250,886 | +0.77(+1.38%) |
Sep 09, 2013 | 54.48 | 55.58 | 54.48 | 55.57 | 156,522 | +0.97(+1.78%) |
Sep 06, 2013 | 54.19 | 54.78 | 53.50 | 54.60 | 215,246 | +0.54(+1.00%) |
Sep 05, 2013 | 54.03 | 54.24 | 53.87 | 54.06 | 152,482 | -0.09(-0.17%) |
Sep 04, 2013 | 53.49 | 54.20 | 53.42 | 54.15 | 385,119 | +0.55(+1.02%) |
Sep 03, 2013 | 54.18 | 54.50 | 53.35 | 53.61 | 420,334 | +0.23(+0.43%) |
Aug 30, 2013 | 54.44 | 54.55 | 53.29 | 53.38 | 261,294 | -1.09(-2.00%) |
Aug 29, 2013 | 53.99 | 54.80 | 53.99 | 54.47 | 144,920 | +0.33(+0.61%) |
Aug 28, 2013 | 53.91 | 54.58 | 53.75 | 54.14 | 113,822 | +0.34(+0.63%) |
Aug 27, 2013 | 54.81 | 55.22 | 53.80 | 53.80 | 232,004 | -1.43(-2.59%) |
Aug 26, 2013 | 54.94 | 55.90 | 54.72 | 55.23 | 200,428 | +0.23(+0.41%) |
Aug 23, 2013 | 55.19 | 55.29 | 54.80 | 55.00 | 130,464 | +0.12(+0.21%) |
Aug 22, 2013 | 53.98 | 55.30 | 53.89 | 54.89 | 134,752 | +1.08(+2.00%) |
Aug 21, 2013 | 53.61 | 54.33 | 53.61 | 53.81 | 208,557 | -0.03(-0.05%) |
Aug 20, 2013 | 53.45 | 54.25 | 53.40 | 53.83 | 156,473 | +0.39(+0.72%) |
Aug 19, 2013 | 53.33 | 53.62 | 53.24 | 53.45 | 151,780 | +0.03(+0.05%) |
Aug 16, 2013 | 53.23 | 53.78 | 53.23 | 53.42 | 147,259 | +0.19(+0.36%) |
Aug 15, 2013 | 53.43 | 53.56 | 52.99 | 53.23 | 375,200 | -0.57(-1.06%) |
Aug 14, 2013 | 54.58 | 54.61 | 53.73 | 53.80 | 166,921 | -0.74(-1.36%) |
Aug 13, 2013 | 54.33 | 54.84 | 53.66 | 54.54 | 392,390 | +0.34(+0.62%) |
Aug 12, 2013 | 53.84 | 54.44 | 53.67 | 54.20 | 353,111 | +0.24(+0.45%) |
Aug 09, 2013 | 53.24 | 53.98 | 52.94 | 53.96 | 353,381 | +0.49(+0.91%) |
Aug 08, 2013 | 53.61 | 53.86 | 53.19 | 53.47 | 495,147 | +0.17(+0.32%) |
Aug 07, 2013 | 52.91 | 53.53 | 52.29 | 53.30 | 334,832 | +0.12(+0.22%) |
Aug 06, 2013 | 53.29 | 53.55 | 52.83 | 53.19 | 143,160 | -0.30(-0.57%) |
Aug 05, 2013 | 53.13 | 53.56 | 52.67 | 53.49 | 130,388 | +0.17(+0.32%) |
Aug 02, 2013 | 53.01 | 53.45 | 52.97 | 53.32 | 215,767 | +0.13(+0.24%) |
Aug 01, 2013 | 52.99 | 53.86 | 52.79 | 53.19 | 534,994 | +0.86(+1.64%) |
Jul 31, 2013 | 52.31 | 52.61 | 52.06 | 52.34 | 365,223 | +0.21(+0.40%) |
Jul 30, 2013 | 52.56 | 52.95 | 51.96 | 52.12 | 175,996 | -0.13(-0.26%) |
Jul 29, 2013 | 52.41 | 52.69 | 52.21 | 52.26 | 123,221 | -0.35(-0.67%) |
Jul 26, 2013 | 52.81 | 53.18 | 52.44 | 52.61 | 114,360 | -0.49(-0.92%) |
Jul 25, 2013 | 53.29 | 53.29 | 52.53 | 53.10 | 172,474 | -0.21(-0.39%) |
Jul 24, 2013 | 53.33 | 53.69 | 53.22 | 53.31 | 205,087 | +0.07(+0.13%) |
Jul 23, 2013 | 53.08 | 53.36 | 52.91 | 53.24 | 210,564 | +0.28(+0.52%) |
Jul 22, 2013 | 52.91 | 53.19 | 52.60 | 52.97 | 305,342 | +0.12(+0.22%) |
Jul 19, 2013 | 51.98 | 52.94 | 51.98 | 52.85 | 317,760 | +0.67(+1.29%) |
Jul 18, 2013 | 51.06 | 52.23 | 51.06 | 52.18 | 288,644 | +1.27(+2.50%) |
Jul 17, 2013 | 50.65 | 51.06 | 50.55 | 50.90 | 142,853 | +0.39(+0.77%) |
Jul 16, 2013 | 51.19 | 51.54 | 50.48 | 50.52 | 193,632 | -0.72(-1.40%) |
Jul 15, 2013 | 50.83 | 51.31 | 50.59 | 51.23 | 167,619 | +0.57(+1.13%) |
Jul 12, 2013 | 51.04 | 51.23 | 49.89 | 50.66 | 184,697 | -0.34(-0.66%) |
Jul 11, 2013 | 50.37 | 51.14 | 50.28 | 51.00 | 271,573 | +1.20(+2.42%) |
Jul 10, 2013 | 49.04 | 49.93 | 49.04 | 49.79 | 145,408 | +0.75(+1.53%) |
Jul 09, 2013 | 48.95 | 49.50 | 48.68 | 49.04 | 163,448 | +0.41(+0.85%) |
Jul 08, 2013 | 49.08 | 49.52 | 48.53 | 48.63 | 374,404 | -0.23(-0.47%) |
Jul 05, 2013 | 48.28 | 48.93 | 48.28 | 48.86 | 217,683 | +0.63(+1.31%) |
Jul 03, 2013 | 47.55 | 48.26 | 47.55 | 48.23 | 421,136 | +0.59(+1.24%) |
Jul 02, 2013 | 47.92 | 48.26 | 47.25 | 47.64 | 299,765 | -0.27(-0.56%) |